Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.31	33.40	32.99	33.12	87,627	-0.23(-0.69%)
May 30, 2023	33.53	33.53	33.28	33.35	55,391	-0.13(-0.39%)
May 26, 2023	33.41	33.57	33.30	33.48	44,263	+0.11(+0.33%)
May 25, 2023	33.51	33.51	33.18	33.37	76,608	-0.22(-0.65%)
May 24, 2023	33.85	33.85	33.54	33.59	70,882	-0.36(-1.06%)
May 23, 2023	33.91	34.27	33.82	33.95	56,707	-0.03(-0.09%)
May 22, 2023	33.91	34.10	33.76	33.98	62,392	+0.07(+0.21%)
May 19, 2023	34.14	34.14	33.77	33.91	138,431	-0.10(-0.29%)
May 18, 2023	33.87	34.02	33.77	34.01	42,148	+0.09(+0.27%)
May 17, 2023	33.78	33.98	33.52	33.92	48,140	+0.26(+0.77%)
May 16, 2023	33.77	33.84	33.60	33.66	55,095	-0.31(-0.91%)
May 15, 2023	33.91	34.11	33.84	33.97	71,605	+0.09(+0.27%)
May 12, 2023	33.88	33.90	33.69	33.88	49,548	+0.05(+0.15%)
May 11, 2023	33.97	33.97	33.68	33.83	42,256	-0.20(-0.59%)
May 10, 2023	34.18	34.19	33.78	34.03	65,383	+0.09(+0.25%)
May 09, 2023	34.04	34.07	33.83	33.95	41,717	-0.16(-0.45%)
May 08, 2023	34.34	34.38	34.00	34.10	51,648	-0.19(-0.55%)
May 05, 2023	34.14	34.33	34.08	34.29	41,219	+0.44(+1.30%)
May 04, 2023	33.94	33.94	33.58	33.85	44,585	-0.23(-0.67%)
May 03, 2023	34.17	34.52	34.06	34.08	53,055	+0.02(+0.06%)
May 02, 2023	34.59	34.59	33.74	34.06	57,574	-0.62(-1.79%)
May 01, 2023	34.57	34.84	34.49	34.68	55,680	+0.17(+0.49%)
Apr 28, 2023	34.42	34.66	34.42	34.51	59,928	+0.14(+0.41%)
Apr 27, 2023	34.16	34.45	34.06	34.37	74,746	+0.27(+0.79%)
Apr 26, 2023	34.33	34.33	34.00	34.10	50,810	-0.37(-1.07%)
Apr 25, 2023	34.68	34.78	34.43	34.47	71,595	-0.41(-1.18%)
Apr 24, 2023	34.86	35.07	34.78	34.88	61,401	-0.04(-0.11%)
Apr 21, 2023	34.89	34.92	34.69	34.92	82,735	+0.06(+0.17%)
Apr 20, 2023	34.79	34.91	34.70	34.86	69,104	-0.05(-0.14%)
Apr 19, 2023	34.70	34.96	34.68	34.91	60,285	+0.10(+0.29%)
Apr 18, 2023	35.08	35.08	34.65	34.81	57,760	-0.20(-0.57%)
Apr 17, 2023	34.79	35.01	34.74	35.01	52,435	+0.18(+0.52%)
Apr 14, 2023	35.05	35.21	34.64	34.83	56,599	-0.28(-0.80%)
Apr 13, 2023	34.93	35.18	34.80	35.11	41,897	+0.25(+0.72%)
Apr 12, 2023	35.16	35.16	34.80	34.86	32,444	-0.09(-0.26%)
Apr 11, 2023	34.80	35.06	34.68	34.95	66,337	+0.15(+0.43%)
Apr 10, 2023	34.49	34.84	34.49	34.80	53,308	+0.15(+0.43%)
Apr 06, 2023	34.47	34.67	34.47	34.65	59,018	+0.12(+0.35%)
Apr 05, 2023	34.40	34.54	34.36	34.53	86,473	+0.07(+0.20%)
Apr 04, 2023	34.74	34.74	34.25	34.46	55,941	-0.27(-0.76%)
Apr 03, 2023	34.68	34.85	34.52	34.73	48,517	+0.05(+0.13%)
Mar 31, 2023	34.47	34.73	34.47	34.68	40,776	+0.45(+1.31%)
Mar 30, 2023	34.38	34.47	34.13	34.23	47,060	-0.05(-0.15%)
Mar 29, 2023	34.37	34.37	34.14	34.28	90,925	+0.14(+0.41%)
Mar 28, 2023	33.96	34.20	33.93	34.14	43,048	+0.07(+0.21%)
Mar 27, 2023	33.98	34.19	33.92	34.07	133,098	+0.26(+0.77%)
Mar 24, 2023	33.22	33.82	33.08	33.81	38,334	+0.41(+1.23%)
Mar 23, 2023	33.67	33.87	33.22	33.40	39,709	-0.37(-1.10%)
Mar 22, 2023	34.41	34.50	33.77	33.77	47,353	-0.69(-2.00%)
Mar 21, 2023	34.60	34.66	34.28	34.46	43,469	+0.22(+0.64%)
Mar 20, 2023	34.06	34.44	34.04	34.24	37,658	+0.44(+1.30%)
Mar 17, 2023	34.31	34.31	33.67	33.80	35,863	-0.70(-2.03%)
Mar 16, 2023	33.96	34.60	33.71	34.50	43,218	+0.47(+1.38%)
Mar 15, 2023	33.94	34.07	33.61	34.03	57,115	-0.27(-0.79%)
Mar 14, 2023	34.34	34.62	34.06	34.30	61,265	+0.54(+1.60%)
Mar 13, 2023	33.79	34.17	33.63	33.76	52,928	-0.40(-1.17%)
Mar 10, 2023	34.57	34.62	34.00	34.16	71,323	-0.57(-1.64%)
Mar 09, 2023	35.25	35.25	34.71	34.73	51,837	-0.47(-1.34%)
Mar 08, 2023	35.23	35.37	35.02	35.20	74,679	-0.05(-0.14%)
Mar 07, 2023	35.54	35.63	35.20	35.25	48,605	-0.34(-0.96%)
Mar 06, 2023	36.04	36.04	35.48	35.59	43,530	-0.41(-1.14%)
Mar 03, 2023	35.90	36.05	35.72	36.00	30,327	+0.21(+0.59%)
Mar 02, 2023	35.68	35.86	35.64	35.79	110,812	+0.02(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.